|
Closing price on 9/28/2023
|
|
| Open |
7.66 |
| High |
7.66 |
| Low |
7.53 |
| Volume |
3,200 |
| Split-adjusted Price |
7.55 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.08 / -1.05%
|
7.66
|
7.66
|
7.53
|
7.55
|
7.57
|
7.55
|
3,200
|
|
|
9/27/2023
|
-0.02 / -0.26%
|
7.60
|
7.63
|
7.57
|
7.63
|
7.58
|
7.63
|
8,500
|
|
|
9/26/2023
|
-0.03 / -0.39%
|
7.71
|
7.71
|
7.65
|
7.65
|
7.67
|
7.65
|
3,300
|
|
|
9/25/2023
|
-0.19 / -2.41%
|
8.36
|
8.36
|
7.68
|
7.68
|
7.82
|
7.68
|
1,500
|
|
|
9/22/2023
|
-0.22 / -2.72%
|
8.00
|
8.09
|
7.76
|
7.87
|
7.88
|
7.87
|
13,400
|
|
|
9/21/2023
|
-0.02 / -0.25%
|
8.36
|
8.36
|
8.05
|
8.09
|
8.06
|
8.09
|
40,500
|
|
|
9/20/2023
|
+0.11 / +1.38%
|
8.00
|
8.11
|
8.00
|
8.11
|
8.05
|
8.11
|
1,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
300
|
|
|
9/18/2023
|
-0.13 / -1.60%
|
8.13
|
8.13
|
8.00
|
8.00
|
8.00
|
8.00
|
200
|
|
|
9/15/2023
|
-0.07 / -0.85%
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
3,000,800
|
|
|
9/14/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,500,100
|
|
|
9/13/2023
|
-0.05 / -0.61%
|
8.24
|
8.27
|
8.20
|
8.20
|
8.24
|
8.20
|
25,000
|
|
|
9/12/2023
|
+0.04 / +0.49%
|
8.24
|
8.25
|
8.11
|
8.25
|
8.11
|
8.25
|
77,900
|
|
|
9/11/2023
|
-0.04 / -0.48%
|
7.90
|
8.25
|
7.90
|
8.21
|
8.13
|
8.21
|
4,501,000
|
|
|
9/8/2023
|
-0.08 / -0.96%
|
8.35
|
8.35
|
8.23
|
8.25
|
8.27
|
8.25
|
1,549,800
|
|
|
9/7/2023
|
+0.08 / +0.97%
|
8.25
|
8.33
|
8.23
|
8.33
|
8.28
|
8.33
|
55,100
|
|
|
9/6/2023
|
+0.06 / +0.73%
|
8.30
|
8.30
|
8.14
|
8.25
|
8.21
|
8.25
|
3,100
|
|
|
9/5/2023
|
+0.06 / +0.74%
|
8.13
|
8.20
|
8.13
|
8.19
|
8.19
|
8.19
|
50,500
|
|
|
8/31/2023
|
+0.06 / +0.74%
|
8.07
|
8.13
|
8.07
|
8.13
|
8.09
|
8.13
|
53,500
|
|
|
8/30/2023
|
+0.09 / +1.13%
|
8.03
|
8.07
|
7.98
|
8.07
|
7.99
|
8.07
|
75,300
|
|
|
8/29/2023
|
0.00 / 0.00%
|
7.98
|
8.00
|
7.95
|
7.98
|
7.96
|
7.98
|
69,700
|
|
|
8/28/2023
|
+0.17 / +2.18%
|
7.92
|
7.98
|
7.92
|
7.98
|
7.92
|
7.98
|
48,800
|
|
|
8/25/2023
|
-0.09 / -1.14%
|
7.88
|
7.88
|
7.81
|
7.81
|
7.85
|
7.81
|
49,500
|
|
|
8/24/2023
|
+0.13 / +1.67%
|
7.85
|
7.90
|
7.83
|
7.90
|
7.83
|
7.90
|
49,500
|
|
|
8/23/2023
|
-0.03 / -0.38%
|
7.85
|
7.85
|
7.77
|
7.77
|
7.82
|
7.77
|
59,300
|
|
|
8/22/2023
|
-0.04 / -0.51%
|
7.83
|
7.83
|
7.64
|
7.80
|
7.74
|
7.80
|
69,300
|
|
|
8/21/2023
|
+0.03 / +0.38%
|
8.35
|
8.35
|
7.79
|
7.84
|
7.81
|
7.84
|
17,400
|
|
|
8/18/2023
|
-0.39 / -4.76%
|
8.20
|
8.20
|
7.81
|
7.81
|
7.91
|
7.81
|
18,000
|
|
|
8/17/2023
|
-0.02 / -0.24%
|
8.29
|
8.29
|
8.20
|
8.20
|
8.25
|
8.20
|
49,800
|
|
|
8/16/2023
|
+0.02 / +0.24%
|
8.17
|
8.25
|
8.16
|
8.22
|
8.23
|
8.22
|
49,600
|
|
|